Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2009 | HKD | 1.9 | 2.05 | 1.88 | 2.04 | 1.02 | +0.03 (+1.49%) | 1,904,500 |
17 Aug 2009 | HKD | 2.11 | 2.11 | 2 | 2.01 | 1.005 | -0.21 (-9.46%) | 1,140,500 |
14 Aug 2009 | HKD | 2.26 | 2.26 | 2.15 | 2.22 | 1.11 | +0.01 (+0.45%) | 787,000 |
13 Aug 2009 | HKD | 2.24 | 2.27 | 2.2 | 2.21 | 1.105 | 0.0 (0.0%) | 637,000 |
12 Aug 2009 | HKD | 2.25 | 2.29 | 2.18 | 2.21 | 1.105 | -0.1 (-4.33%) | 2,278,500 |
11 Aug 2009 | HKD | 2.35 | 2.35 | 2.27 | 2.31 | 1.155 | -0.01 (-0.43%) | 502,000 |
10 Aug 2009 | HKD | 2.38 | 2.43 | 2.31 | 2.32 | 1.16 | +0.01 (+0.43%) | 1,121,000 |
7 Aug 2009 | HKD | 2.42 | 2.44 | 2.31 | 2.31 | 1.155 | -0.11 (-4.55%) | 2,221,500 |
6 Aug 2009 | HKD | 2.49 | 2.5 | 2.33 | 2.42 | 1.21 | -0.07 (-2.81%) | 3,012,500 |
5 Aug 2009 | HKD | 2.38 | 2.6 | 2.33 | 2.49 | 1.245 | +0.17 (+7.33%) | 11,841,000 |
4 Aug 2009 | HKD | 2.31 | 2.34 | 2.22 | 2.32 | 1.16 | +0.04 (+1.75%) | 5,779,500 |
3 Aug 2009 | HKD | 2.11 | 2.36 | 2.11 | 2.28 | 1.14 | +0.17 (+8.06%) | 4,908,000 |
31 Jul 2009 | HKD | 2.18 | 2.18 | 2.11 | 2.11 | 1.055 | +0.02 (+0.96%) | 1,041,500 |
30 Jul 2009 | HKD | 2.16 | 2.16 | 2.05 | 2.09 | 1.045 | -0.03 (-1.42%) | 1,016,500 |
29 Jul 2009 | HKD | 2.2 | 2.31 | 2.02 | 2.12 | 1.06 | -0.11 (-4.93%) | 2,790,000 |
28 Jul 2009 | HKD | 2.15 | 2.28 | 2.1 | 2.23 | 1.115 | +0.07 (+3.24%) | 5,071,500 |
27 Jul 2009 | HKD | 2.2 | 2.2 | 2.13 | 2.16 | 1.08 | -0.04 (-1.82%) | 994,500 |
24 Jul 2009 | HKD | 2.22 | 2.28 | 2.18 | 2.2 | 1.1 | -0.05 (-2.22%) | 1,443,000 |
23 Jul 2009 | HKD | 2.2 | 2.3 | 2.2 | 2.25 | 1.125 | +0.04 (+1.81%) | 2,579,000 |
22 Jul 2009 | HKD | 2.15 | 2.29 | 2.15 | 2.21 | 1.105 | +0.02 (+0.91%) | 4,636,000 |
21 Jul 2009 | HKD | 2.05 | 2.22 | 2.01 | 2.19 | 1.095 | +0.15 (+7.35%) | 4,490,500 |
20 Jul 2009 | HKD | 2.02 | 2.07 | 2.02 | 2.04 | 1.02 | +0.01 (+0.49%) | 2,011,000 |
17 Jul 2009 | HKD | 1.99 | 2.05 | 1.99 | 2.03 | 1.015 | +0.04 (+2.01%) | 467,500 |
16 Jul 2009 | HKD | 2 | 2.03 | 1.99 | 1.99 | 0.995 | -0.01 (-0.50%) | 415,000 |
15 Jul 2009 | HKD | 1.98 | 2.01 | 1.95 | 2 | 1 | +0.08 (+4.17%) | 595,500 |
14 Jul 2009 | HKD | 1.91 | 1.93 | 1.9 | 1.92 | 0.96 | +0.02 (+1.05%) | 286,500 |
13 Jul 2009 | HKD | 1.91 | 1.92 | 1.89 | 1.9 | 0.95 | -0.04 (-2.06%) | 477,000 |
10 Jul 2009 | HKD | 1.95 | 1.96 | 1.94 | 1.94 | 0.97 | -0.06 (-3%) | 581,500 |
9 Jul 2009 | HKD | 1.99 | 2 | 1.95 | 2 | 1 | +0.01 (+0.50%) | 193,500 |
8 Jul 2009 | HKD | 1.98 | 2 | 1.97 | 1.99 | 0.995 | -0.03 (-1.49%) | 303,000 |